Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 82.60 | 86.65 | 82.60 | 86.35 | 1,920,800 | +3.85(+4.67%) |
Sep 27, 2018 | 78.60 | 83.75 | 78.60 | 82.50 | 1,692,702 | +3.95(+5.03%) |
Sep 26, 2018 | 81.15 | 81.40 | 78.40 | 78.55 | 1,368,091 | -2.20(-2.72%) |
Sep 25, 2018 | 78.70 | 82.40 | 78.10 | 80.75 | 2,661,867 | +2.25(+2.87%) |
Sep 24, 2018 | 78.10 | 81.05 | 77.60 | 78.50 | 1,446,552 | +0.40(+0.51%) |
Sep 21, 2018 | 75.80 | 78.45 | 75.60 | 78.10 | 1,437,600 | +2.70(+3.58%) |
Sep 20, 2018 | 75.70 | 76.10 | 73.70 | 75.40 | 1,108,161 | -0.05(-0.07%) |
Sep 19, 2018 | 76.75 | 77.80 | 74.40 | 75.45 | 909,143 | -1.50(-1.95%) |
Sep 18, 2018 | 74.60 | 78.25 | 74.60 | 76.95 | 1,000,500 | +2.35(+3.15%) |
Sep 17, 2018 | 77.00 | 77.25 | 73.85 | 74.60 | 1,089,921 | -2.70(-3.49%) |
Sep 14, 2018 | 77.75 | 78.35 | 76.85 | 77.30 | 947,100 | -0.45(-0.58%) |
Sep 13, 2018 | 77.15 | 78.50 | 77.10 | 77.75 | 761,984 | +0.80(+1.04%) |
Sep 12, 2018 | 78.20 | 78.85 | 74.65 | 76.95 | 1,095,533 | -1.20(-1.54%) |
Sep 11, 2018 | 77.15 | 78.65 | 76.75 | 78.15 | 1,647,902 | +1.00(+1.30%) |
Sep 10, 2018 | 77.75 | 78.40 | 76.30 | 77.15 | 953,743 | +0.10(+0.13%) |
Sep 07, 2018 | 76.00 | 79.15 | 75.45 | 77.05 | 876,000 | +0.60(+0.78%) |
Sep 06, 2018 | 77.35 | 78.12 | 74.50 | 76.45 | 1,009,257 | -0.85(-1.10%) |
Sep 05, 2018 | 79.25 | 79.64 | 74.75 | 77.30 | 1,224,917 | -1.85(-2.34%) |
Sep 04, 2018 | 77.55 | 79.30 | 77.20 | 79.15 | 1,004,009 | +1.60(+2.06%) |
Aug 31, 2018 | 77.55 | 77.55 | 77.55 | 0 | +1.60(+2.11%) | |
Aug 30, 2018 | 73.85 | 76.50 | 73.65 | 75.95 | 1,085,403 | +1.90(+2.57%) |
Aug 29, 2018 | 75.00 | 75.40 | 73.15 | 74.05 | 1,186,884 | -0.45(-0.60%) |
Aug 28, 2018 | 73.80 | 74.60 | 71.80 | 74.50 | 1,280,745 | +0.45(+0.61%) |
Aug 27, 2018 | 77.15 | 77.20 | 73.55 | 74.05 | 1,633,867 | -1.70(-2.24%) |
Aug 24, 2018 | 76.25 | 76.55 | 75.33 | 75.75 | 1,286,200 | -0.05(-0.07%) |
Aug 23, 2018 | 75.85 | 77.25 | 75.30 | 75.80 | 1,026,265 | +0.10(+0.13%) |
Aug 22, 2018 | 74.60 | 76.20 | 73.50 | 75.70 | 1,133,280 | +0.85(+1.14%) |
Aug 21, 2018 | 75.60 | 75.90 | 74.60 | 74.85 | 1,254,047 | -0.45(-0.60%) |
Aug 20, 2018 | 74.05 | 76.75 | 73.35 | 75.30 | 1,429,167 | +1.35(+1.83%) |
Aug 17, 2018 | 72.70 | 73.95 | 71.85 | 73.95 | 1,123,800 | +1.35(+1.86%) |
Aug 16, 2018 | 72.50 | 72.95 | 70.37 | 72.60 | 1,118,149 | +1.85(+2.61%) |
Aug 15, 2018 | 70.85 | 71.40 | 69.40 | 70.75 | 865,127 | -0.95(-1.32%) |
Aug 14, 2018 | 69.45 | 71.90 | 69.00 | 71.70 | 962,119 | +2.20(+3.17%) |
Aug 13, 2018 | 72.00 | 73.25 | 69.09 | 69.50 | 1,734,682 | -2.35(-3.27%) |
Aug 10, 2018 | 68.65 | 71.90 | 68.55 | 71.85 | 3,588,200 | +2.85(+4.13%) |
Aug 09, 2018 | 69.90 | 70.90 | 68.75 | 69.00 | 1,374,439 | -0.35(-0.50%) |
Aug 08, 2018 | 67.25 | 69.92 | 66.75 | 69.35 | 2,311,967 | +2.65(+3.97%) |
Aug 07, 2018 | 66.00 | 67.65 | 65.95 | 66.70 | 1,254,449 | +0.70(+1.06%) |
Aug 06, 2018 | 62.50 | 66.60 | 62.38 | 66.00 | 1,636,046 | +3.50(+5.60%) |
Aug 03, 2018 | 65.60 | 66.25 | 62.25 | 62.50 | 1,095,500 | -2.75(-4.21%) |
Aug 02, 2018 | 62.70 | 66.45 | 61.35 | 65.25 | 2,728,746 | +3.40(+5.50%) |
Aug 01, 2018 | 59.85 | 62.70 | 59.80 | 61.85 | 2,133,225 | +2.00(+3.34%) |
Jul 31, 2018 | 61.05 | 63.70 | 59.60 | 59.85 | 2,051,380 | -1.20(-1.97%) |
Jul 30, 2018 | 63.75 | 64.50 | 59.55 | 61.05 | 2,741,574 | -2.80(-4.39%) |
Jul 27, 2018 | 66.10 | 66.50 | 63.50 | 63.85 | 1,275,800 | -2.05(-3.11%) |
Jul 26, 2018 | 66.55 | 67.00 | 65.25 | 65.90 | 1,042,875 | -1.00(-1.49%) |
Jul 25, 2018 | 64.90 | 67.45 | 64.45 | 66.90 | 3,352,112 | +3.20(+5.02%) |
Jul 24, 2018 | 67.40 | 68.22 | 62.85 | 63.70 | 3,659,356 | -5.85(-8.41%) |
Jul 23, 2018 | 68.55 | 70.17 | 67.75 | 69.55 | 823,892 | +1.00(+1.46%) |
Jul 20, 2018 | 70.40 | 68.35 | 68.55 | 1,134,322 | -1.85(-2.63%) | |
Jul 19, 2018 | 69.55 | 71.30 | 69.33 | 70.40 | 1,511,760 | +1.25(+1.81%) |
Jul 18, 2018 | 68.75 | 69.50 | 67.40 | 69.15 | 833,945 | +0.85(+1.24%) |
Jul 17, 2018 | 67.25 | 69.60 | 67.10 | 68.30 | 1,892,591 | +1.25(+1.86%) |
Jul 16, 2018 | 66.05 | 67.15 | 65.42 | 67.05 | 983,564 | +0.95(+1.44%) |
Jul 13, 2018 | 66.15 | 67.85 | 65.87 | 66.10 | 1,087,728 | +0.65(+0.99%) |
Jul 12, 2018 | 63.60 | 65.75 | 63.35 | 65.45 | 1,372,144 | +2.75(+4.39%) |
Jul 11, 2018 | 62.05 | 63.25 | 61.80 | 62.70 | 796,928 | +0.50(+0.80%) |
Jul 10, 2018 | 65.20 | 65.65 | 61.45 | 62.20 | 1,481,371 | -2.95(-4.53%) |
Jul 09, 2018 | 64.55 | 65.30 | 62.91 | 65.15 | 1,524,396 | +1.80(+2.84%) |
Jul 06, 2018 | 62.70 | 63.55 | 61.60 | 63.35 | 709,432 | +0.55(+0.88%) |
Jul 05, 2018 | 60.40 | 62.98 | 60.05 | 62.80 | 1,093,202 | +2.95(+4.93%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.45(+0.76%) |